Yunding Technology Co.,Ltd. (SHE:000409)
China · Delayed Price · Currency is CNY 9.01
+0.22 (2.50%)
Aug 3, 2026, 3:04 PM CST
Yunding Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 8.52 | 9.02 | 8.52 | 9.01 | - | 2.50% | 11,350,139 |
| Jul 31, 2026 | 8.52 | 8.84 | 8.52 | 8.79 | 8.79 | 3.29% | 9,723,363 |
| Jul 30, 2026 | 8.50 | 8.65 | 8.46 | 8.51 | 8.51 | -0.35% | 6,094,400 |
| Jul 29, 2026 | 8.55 | 8.65 | 8.46 | 8.54 | 8.54 | 0.59% | 6,092,981 |
| Jul 28, 2026 | 8.35 | 8.50 | 8.34 | 8.49 | 8.49 | 0.95% | 5,637,604 |
| Jul 27, 2026 | 8.26 | 8.41 | 8.22 | 8.41 | 8.41 | 1.45% | 5,598,647 |
| Jul 24, 2026 | 8.28 | 8.43 | 8.18 | 8.29 | 8.29 | -0.36% | 6,974,728 |
| Jul 23, 2026 | 8.15 | 8.33 | 8.10 | 8.32 | 8.32 | 2.21% | 5,861,673 |
| Jul 22, 2026 | 8.20 | 8.30 | 8.09 | 8.14 | 8.14 | -1.33% | 4,717,600 |
| Jul 21, 2026 | 8.20 | 8.31 | 8.10 | 8.25 | 8.25 | 0.12% | 6,143,759 |
| Jul 20, 2026 | 8.18 | 8.37 | 8.06 | 8.24 | 8.24 | 0.61% | 6,839,821 |
| Jul 17, 2026 | 8.20 | 8.33 | 8.06 | 8.19 | 8.19 | -0.85% | 7,005,723 |
| Jul 16, 2026 | 8.13 | 8.33 | 8.04 | 8.26 | 8.26 | 1.85% | 7,201,800 |
| Jul 15, 2026 | 7.95 | 8.20 | 7.93 | 8.11 | 8.11 | 1.25% | 4,963,726 |
| Jul 14, 2026 | 7.92 | 8.01 | 7.80 | 8.01 | 8.01 | 1.14% | 4,513,541 |
| Jul 13, 2026 | 8.24 | 8.33 | 7.91 | 7.92 | 7.92 | -4.58% | 7,268,646 |
| Jul 10, 2026 | 8.11 | 8.39 | 7.97 | 8.30 | 8.30 | 2.34% | 7,698,339 |
| Jul 9, 2026 | 8.16 | 8.17 | 7.92 | 8.11 | 8.11 | -0.61% | 5,781,412 |
| Jul 8, 2026 | 8.08 | 8.22 | 8.03 | 8.16 | 8.16 | 0.25% | 4,571,400 |
| Jul 7, 2026 | 8.35 | 8.36 | 8.10 | 8.14 | 8.14 | -2.51% | 3,842,762 |
| Jul 6, 2026 | 8.46 | 8.61 | 8.32 | 8.35 | 8.35 | -1.18% | 4,097,500 |
| Jul 3, 2026 | 8.41 | 8.50 | 8.37 | 8.45 | 8.45 | 1.20% | 4,588,403 |
| Jul 2, 2026 | 8.43 | 8.54 | 8.35 | 8.35 | 8.35 | -0.95% | 5,882,081 |
| Jul 1, 2026 | 8.24 | 8.49 | 8.23 | 8.43 | 8.43 | 2.43% | 6,769,266 |
| Jun 30, 2026 | 8.10 | 8.29 | 8.10 | 8.23 | 8.23 | 0.73% | 4,510,956 |
| Jun 29, 2026 | 8.51 | 8.51 | 8.12 | 8.17 | 8.17 | -2.74% | 5,812,606 |
| Jun 26, 2026 | 8.65 | 8.70 | 8.40 | 8.40 | 8.40 | -3.78% | 5,289,817 |
| Jun 25, 2026 | 8.61 | 8.79 | 8.29 | 8.73 | 8.73 | 1.63% | 10,352,613 |
| Jun 24, 2026 | 8.84 | 8.85 | 8.56 | 8.59 | 8.59 | -2.72% | 4,816,812 |
| Jun 23, 2026 | 8.80 | 8.96 | 8.75 | 8.83 | 8.83 | -0.11% | 4,916,987 |
| Jun 22, 2026 | 8.69 | 8.85 | 8.46 | 8.84 | 8.84 | 1.73% | 6,946,590 |
| Jun 18, 2026 | 8.90 | 8.91 | 8.69 | 8.69 | 8.69 | -2.47% | 5,359,600 |
| Jun 17, 2026 | 8.85 | 9.08 | 8.78 | 8.91 | 8.91 | - | 5,644,457 |
| Jun 16, 2026 | 9.05 | 9.05 | 8.88 | 8.91 | 8.91 | -1.55% | 4,997,004 |
| Jun 15, 2026 | 8.95 | 9.19 | 8.95 | 9.05 | 9.05 | 1.12% | 5,213,275 |
| Jun 12, 2026 | 9.00 | 9.01 | 8.83 | 8.95 | 8.95 | 1.59% | 4,959,071 |
| Jun 11, 2026 | 9.06 | 9.09 | 8.80 | 8.81 | 8.81 | -3.29% | 6,951,990 |
| Jun 10, 2026 | 9.40 | 9.43 | 9.07 | 9.11 | 9.11 | -3.60% | 7,130,700 |
| Jun 9, 2026 | 9.50 | 9.58 | 9.36 | 9.45 | 9.45 | 0.11% | 4,216,100 |
| Jun 8, 2026 | 9.33 | 9.73 | 9.21 | 9.44 | 9.44 | -1.15% | 7,212,395 |
| Jun 5, 2026 | 9.47 | 9.59 | 9.35 | 9.55 | 9.55 | 0.95% | 6,018,310 |
| Jun 4, 2026 | 9.64 | 9.65 | 9.45 | 9.46 | 9.46 | -1.66% | 5,506,118 |
| Jun 3, 2026 | 9.70 | 9.71 | 9.57 | 9.62 | 9.62 | -0.41% | 6,463,046 |
| Jun 2, 2026 | 9.84 | 9.92 | 9.60 | 9.66 | 9.66 | -3.21% | 9,910,744 |
| Jun 1, 2026 | 9.50 | 10.19 | 9.41 | 9.98 | 9.98 | 4.07% | 17,194,833 |
| May 29, 2026 | 10.25 | 10.25 | 9.56 | 9.59 | 9.59 | -4.67% | 17,435,011 |
| May 28, 2026 | 9.87 | 10.09 | 9.76 | 10.06 | 10.06 | 1.00% | 17,177,015 |
| May 27, 2026 | 10.23 | 10.32 | 9.76 | 9.96 | 9.96 | -4.41% | 25,424,833 |
| May 26, 2026 | 10.50 | 10.80 | 10.13 | 10.42 | 10.42 | -0.86% | 41,370,900 |
| May 25, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.05% | 10,533,220 |